Vonovia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.360	28.810	28.300	28.490	25.782	1,670,448
2025-02-20	29.010	29.140	28.360	28.360	25.664	1,947,502
2025-02-19	29.000	29.080	28.220	28.440	25.736	2,332,716
2025-02-18	28.990	29.090	28.710	28.990	26.234	1,541,264
2025-02-17	29.260	29.470	28.750	29.090	26.325	1,968,356
2025-02-14	29.550	29.720	29.220	29.550	26.741	1,506,230
2025-02-13	29.060	29.650	28.900	29.610	26.795	1,994,217
2025-02-12	29.820	30.280	28.770	28.860	26.117	3,085,358
2025-02-11	30.260	30.480	29.800	29.860	27.021	1,854,883
2025-02-10	30.240	30.540	30.190	30.290	27.411	1,622,387
2025-02-07	30.610	30.970	29.840	30.090	27.230	2,313,073
2025-02-06	30.220	30.570	29.990	30.460	27.564	2,057,626
2025-02-05	29.220	30.300	29.150	30.200	27.329	2,937,079
2025-02-04	28.990	29.390	28.830	29.190	26.415	2,177,507
2025-02-03	29.250	29.510	28.960	29.340	26.551	2,409,820
2025-01-31	29.290	29.770	29.100	29.590	26.777	2,178,298
2025-01-30	28.730	29.550	28.650	29.350	26.560	2,637,146
2025-01-29	28.750	28.890	28.380	28.460	25.755	1,368,649
2025-01-28	28.250	28.780	28.010	28.640	25.917	1,545,046
2025-01-27	27.810	28.820	27.690	28.370	25.673	2,102,045
2025-01-24	28.450	28.530	27.560	27.720	25.085	2,240,360
2025-01-23	28.220	28.350	27.990	28.350	25.655	982,226
2025-01-22	28.610	28.630	28.110	28.110	25.438	1,257,160
2025-01-21	28.440	28.600	28.380	28.500	25.791	1,012,028
2025-01-20	28.600	28.720	28.280	28.560	25.845	953,807
2025-01-17	28.520	28.850	28.370	28.550	25.836	1,917,355
2025-01-16	28.310	28.430	27.850	28.340	25.646	2,060,621
2025-01-15	27.480	28.760	27.480	28.510	25.800	3,000,066
2025-01-14	27.270	27.480	26.970	27.300	24.705	1,843,421
2025-01-13	27.330	27.520	27.100	27.130	24.551	1,680,198
2025-01-10	27.820	27.910	27.170	27.600	24.976	2,494,522
2025-01-09	28.020	28.380	27.910	28.000	25.338	1,727,131
2025-01-08	28.640	28.750	27.470	28.090	25.420	3,066,812
2025-01-07	29.240	29.320	28.510	28.650	25.926	2,258,629
2025-01-06	29.060	29.130	28.660	28.870	26.126	1,919,303
2025-01-03	29.870	30.040	29.120	29.130	26.361	1,267,690
2025-01-02	29.320	29.690	29.190	29.660	26.840	1,466,881
2024-12-30	29.360	29.580	29.320	29.320	26.533	861,782
2024-12-27	29.340	29.510	29.200	29.490	26.687	1,027,457
2024-12-23	29.340	29.490	29.150	29.290	26.506	1,031,020
2024-12-20	28.660	29.600	28.650	29.430	26.632	4,433,073
2024-12-19	28.610	29.110	28.470	28.800	26.062	3,320,214
2024-12-18	29.780	30.040	29.590	29.680	26.859	1,565,660
2024-12-17	29.600	30.080	29.520	29.830	26.994	2,393,332
2024-12-16	30.900	30.990	29.690	29.760	26.931	2,693,588
2024-12-13	31.740	31.740	30.850	31.040	28.089	2,099,497
2024-12-12	31.710	32.040	31.580	31.830	28.804	1,584,775
2024-12-11	31.140	31.840	31.110	31.760	28.741	2,048,713
2024-12-10	30.500	31.090	30.450	30.900	27.963	2,056,018
2024-12-09	31.750	31.800	30.560	30.570	27.664	1,624,641
2024-12-06	31.460	32.080	31.460	31.670	28.659	2,109,608
2024-12-05	31.770	31.850	31.340	31.340	28.361	1,460,923
2024-12-04	31.490	31.780	31.380	31.740	28.723	1,244,606
2024-12-03	31.220	31.420	30.880	31.410	28.424	1,469,164
2024-12-02	31.370	31.840	31.270	31.480	28.487	2,107,967
2024-11-29	31.360	31.540	31.040	31.400	28.415	2,041,410
2024-11-28	31.060	31.350	31.010	31.340	28.361	1,250,188
2024-11-27	30.540	31.460	30.520	31.220	28.252	2,482,866
2024-11-26	30.350	30.480	30.130	30.330	27.447	1,164,146
2024-11-25	30.790	30.840	30.000	30.480	27.583	3,082,766

← NewerPage 8 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.2500 EUR
2025-05-29	1.2200 EUR
2024-05-09	0.9000 EUR
2023-05-18	0.8500 EUR
2022-05-02	1.6501 EUR
2021-04-19	1.3399 EUR
2020-07-01	1.2448 EUR
2020-05-14	1.5700 EUR
2019-05-17	1.1417 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.